|
 GERDAU MET -PN - [Ticker: GOAU4.SA] |     | | Last Trade | 7.68 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.36 (+1.05%) | Open | 7.54 | | High | 7.69 | Low | 7.51 | | Volume | 11,842,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.01 x 0 - 5.02 x 0 | | Former Close | 7.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOAU4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 44,300 | 48.00 | 48.60 | 47.99 | 48.00 | 00:00:00 | | 2005-12-27 | 114,700 | 48.49 | 49.00 | 47.51 | 48.49 | 00:00:00 | | 2005-12-28 | 241,300 | 47.15 | 48.50 | 47.02 | 47.15 | 00:00:00 | | 2005-12-29 | 168,900 | 48.50 | 48.50 | 46.85 | 48.50 | 00:00:00 | | 2005-12-30 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2006-01-02 | 211,500 | 47.85 | 48.39 | 46.00 | 47.85 | 00:00:00 | | 2006-01-03 | 320,200 | 49.70 | 49.85 | 47.66 | 49.70 | 00:00:00 | | 2006-01-04 | 432,900 | 49.98 | 49.98 | 48.80 | 49.98 | 00:00:00 | | 2006-01-05 | 238,400 | 48.80 | 50.10 | 48.60 | 48.80 | 00:00:00 | | 2006-01-06 | 218,700 | 49.88 | 50.00 | 49.01 | 49.88 | 00:00:00 | | 2006-01-09 | 202,300 | 49.80 | 50.03 | 48.35 | 50.00 | 00:00:00 | | 2006-01-10 | 199,100 | 48.90 | 49.30 | 48.02 | 48.90 | 00:00:00 | | 2006-01-11 | 224,900 | 49.30 | 49.94 | 49.30 | 49.84 | 00:00:00 | | 2006-01-12 | 223,800 | 49.59 | 50.20 | 49.05 | 49.70 | 00:00:00 | | 2006-01-13 | 170,000 | 49.89 | 50.10 | 49.13 | 50.10 | 00:00:00 | | 2006-01-16 | 155,400 | 49.60 | 50.90 | 49.60 | 50.60 | 00:00:00 | | 2006-01-17 | 226,000 | 50.49 | 50.49 | 49.50 | 50.20 | 00:00:00 | | 2006-01-18 | 168,700 | 49.98 | 49.98 | 48.73 | 49.06 | 00:00:00 | | 2006-01-19 | 201,100 | 50.14 | 51.50 | 50.00 | 51.50 | 00:00:00 | | 2006-01-20 | 187,700 | 51.20 | 51.26 | 49.72 | 49.85 | 00:00:00 | | 2006-01-23 | 126,400 | 49.85 | 50.15 | 49.12 | 50.15 | 00:00:00 | | 2006-01-24 | 204,800 | 50.25 | 52.60 | 50.25 | 52.45 | 00:00:00 | | 2006-01-25 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2006-01-26 | 540,400 | 54.74 | 55.45 | 53.10 | 55.00 | 00:00:00 | | 2006-01-27 | 709,600 | 58.00 | 59.19 | 55.52 | 56.39 | 00:00:00 | | 2006-01-30 | 448,600 | 56.39 | 57.50 | 55.20 | 57.50 | 00:00:00 | | 2006-01-31 | 713,300 | 57.49 | 58.40 | 55.17 | 57.46 | 00:00:00 | | 2006-02-01 | 290,800 | 56.35 | 58.49 | 56.35 | 58.49 | 00:00:00 | | 2006-02-02 | 259,200 | 57.50 | 58.01 | 55.00 | 55.49 | 00:00:00 | | 2006-02-03 | 307,200 | 55.70 | 57.00 | 53.60 | 56.40 | 00:00:00 | | 2006-02-06 | 246,600 | 56.35 | 57.00 | 56.00 | 56.55 | 00:00:00 | | 2006-02-07 | 294,500 | 56.25 | 57.00 | 54.32 | 54.40 | 00:00:00 | | 2006-02-08 | 264,900 | 55.90 | 55.90 | 53.35 | 54.60 | 00:00:00 | | 2006-02-09 | 158,900 | 55.30 | 55.70 | 54.70 | 55.00 | 00:00:00 | | 2006-02-10 | 288,600 | 56.40 | 56.70 | 53.65 | 54.50 | 00:00:00 | | 2006-02-13 | 200,600 | 54.50 | 54.95 | 52.00 | 52.20 | 00:00:00 | | 2006-02-14 | 336,800 | 52.30 | 54.71 | 51.80 | 53.35 | 00:00:00 | | 2006-02-15 | 411,600 | 52.91 | 56.50 | 52.90 | 56.00 | 00:00:00 | | 2006-02-16 | 421,000 | 56.50 | 57.87 | 56.50 | 57.79 | 00:00:00 | | 2006-02-17 | 332,300 | 57.95 | 58.55 | 57.71 | 58.20 | 00:00:00 | | 2006-02-20 | 156,600 | 57.25 | 58.98 | 56.70 | 58.80 | 00:00:00 | | 2006-02-21 | 274,300 | 59.00 | 59.59 | 57.71 | 58.49 | 00:00:00 | | 2006-02-22 | 231,400 | 58.49 | 59.59 | 58.31 | 58.79 | 00:00:00 | | 2006-02-23 | 183,100 | 59.45 | 59.49 | 57.70 | 58.98 | 00:00:00 | | 2006-02-24 | 201,900 | 58.18 | 59.24 | 58.10 | 59.24 | 00:00:00 | | 2006-02-27 | 0 | 59.24 | 59.24 | 59.24 | 59.24 | 00:00:00 | | 2006-02-28 | 0 | 59.24 | 59.24 | 59.24 | 59.24 | 00:00:00 | | 2006-03-01 | 158,700 | 59.47 | 62.00 | 59.47 | 61.40 | 00:00:00 | | 2006-03-02 | 487,300 | 61.80 | 64.40 | 61.30 | 63.59 | 00:00:00 | | 2006-03-03 | 375,500 | 63.54 | 64.00 | 62.01 | 63.80 | 00:00:00 | | 2006-03-06 | 269,900 | 63.20 | 63.91 | 61.27 | 62.00 | 00:00:00 | | 2006-03-07 | 344,400 | 61.27 | 61.27 | 58.82 | 61.00 | 00:00:00 | | 2006-03-08 | 369,700 | 59.31 | 60.79 | 58.90 | 60.75 | 00:00:00 | | 2006-03-09 | 256,300 | 61.25 | 62.25 | 57.70 | 59.00 | 00:00:00 | | 2006-03-10 | 227,600 | 59.80 | 59.80 | 58.10 | 59.10 | 00:00:00 | | 2006-03-13 | 236,700 | 59.95 | 60.10 | 58.15 | 59.30 | 00:00:00 | | 2006-03-14 | 229,500 | 58.50 | 59.87 | 58.00 | 59.75 | 00:00:00 | | 2006-03-15 | 461,100 | 59.90 | 61.65 | 59.40 | 61.45 | 00:00:00 | | 2006-03-16 | 399,200 | 61.97 | 62.39 | 61.12 | 61.30 | 00:00:00 | | 2006-03-17 | 405,800 | 61.12 | 61.50 | 59.80 | 61.50 | 00:00:00 | | 2006-03-20 | 192,100 | 61.21 | 61.70 | 60.20 | 60.70 | 00:00:00 | | 2006-03-21 | 213,000 | 60.70 | 60.70 | 58.50 | 59.14 | 00:00:00 | | 2006-03-22 | 283,100 | 58.50 | 60.51 | 58.02 | 60.40 | 00:00:00 | | 2006-03-23 | 266,900 | 60.02 | 60.70 | 58.33 | 60.20 | 00:00:00 | | 2006-03-24 | 261,500 | 60.20 | 61.20 | 59.10 | 60.85 | 00:00:00 | | 2006-03-27 | 366,400 | 60.00 | 60.50 | 58.80 | 60.40 | 00:00:00 | | 2006-03-28 | 407,800 | 59.87 | 60.90 | 57.41 | 58.50 | 00:00:00 | | 2006-03-29 | 273,900 | 58.50 | 59.38 | 57.09 | 59.00 | 00:00:00 | | 2006-03-30 | 190,000 | 59.38 | 60.00 | 58.11 | 58.90 | 00:00:00 | | 2006-03-31 | 129,000 | 58.40 | 59.49 | 58.31 | 59.00 | 00:00:00 | | 2006-04-03 | 306,700 | 60.12 | 61.09 | 59.80 | 60.55 | 00:00:00 | | 2006-04-04 | 342,700 | 61.05 | 61.88 | 60.97 | 61.60 | 00:00:00 | | 2006-04-05 | 174,900 | 62.00 | 62.30 | 61.42 | 62.30 | 00:00:00 | | 2006-04-06 | 245,700 | 62.49 | 62.84 | 61.95 | 62.40 | 00:00:00 | | 2006-04-07 | 456,900 | 62.84 | 62.85 | 61.56 | 62.85 | 00:00:00 | | 2006-04-10 | 251,200 | 62.84 | 62.84 | 61.70 | 62.39 | 00:00:00 | | 2006-04-11 | 334,000 | 62.55 | 63.50 | 61.80 | 62.50 | 00:00:00 | | 2006-04-12 | 477,700 | 62.60 | 64.48 | 62.10 | 64.00 | 00:00:00 | | 2006-04-13 | 321,200 | 42.80 | 42.90 | 41.80 | 42.69 | 00:00:00 | | 2006-04-14 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 00:00:00 | | 2006-04-17 | 314,800 | 43.00 | 43.50 | 42.02 | 43.39 | 00:00:00 | | 2006-04-18 | 236,200 | 43.78 | 44.45 | 43.30 | 43.30 | 00:00:00 | | 2006-04-19 | 493,500 | 43.98 | 43.98 | 42.80 | 43.20 | 00:00:00 | | 2006-04-20 | 271,900 | 43.40 | 43.45 | 41.86 | 42.40 | 00:00:00 | | 2006-04-21 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | | 2006-04-24 | 138,300 | 43.00 | 43.00 | 42.00 | 42.65 | 00:00:00 | | 2006-04-25 | 274,700 | 42.80 | 43.00 | 42.30 | 43.00 | 00:00:00 | | 2006-04-26 | 316,600 | 43.29 | 43.69 | 42.50 | 43.30 | 00:00:00 | | 2006-04-27 | 263,400 | 43.21 | 43.40 | 42.20 | 42.71 | 00:00:00 | | 2006-04-28 | 340,600 | 42.71 | 42.98 | 42.23 | 42.89 | 00:00:00 | | 2006-05-01 | 0 | 42.89 | 42.89 | 42.89 | 42.89 | 00:00:00 | | 2006-05-02 | 1,290,700 | 43.00 | 43.80 | 42.71 | 43.80 | 00:00:00 | | 2006-05-03 | 587,300 | 43.87 | 43.87 | 41.80 | 41.90 | 00:00:00 | | 2006-05-04 | 1,044,300 | 42.00 | 42.31 | 40.60 | 41.08 | 00:00:00 | | 2006-05-05 | 976,800 | 41.49 | 41.54 | 40.02 | 40.70 | 00:00:00 | | 2006-05-08 | 622,000 | 41.18 | 41.75 | 39.95 | 41.75 | 00:00:00 | | 2006-05-09 | 838,100 | 43.60 | 43.60 | 42.30 | 42.60 | 00:00:00 | | 2006-05-10 | 550,000 | 42.80 | 42.86 | 41.90 | 42.86 | 00:00:00 | | 2006-05-11 | 381,700 | 42.99 | 43.40 | 41.80 | 42.00 | 00:00:00 | | 2006-05-12 | 529,400 | 41.81 | 42.50 | 41.20 | 42.02 | 00:00:00 | | 2006-05-15 | 351,900 | 41.35 | 42.00 | 40.31 | 40.68 | 00:00:00 | | 2006-05-16 | 370,000 | 39.46 | 40.90 | 39.35 | 39.70 | 00:00:00 | | 2006-05-17 | 594,100 | 39.00 | 39.10 | 38.00 | 38.41 | 00:00:00 | | 2006-05-18 | 373,700 | 38.60 | 38.80 | 37.32 | 37.55 | 00:00:00 | | 2006-05-19 | 385,800 | 38.00 | 38.49 | 37.27 | 37.61 | 00:00:00 | | 2006-05-22 | 440,800 | 37.00 | 37.00 | 34.35 | 36.05 | 00:00:00 | | 2006-05-23 | 490,100 | 36.49 | 37.63 | 35.65 | 36.36 | 00:00:00 | | 2006-05-24 | 584,000 | 36.27 | 36.51 | 33.71 | 35.20 | 00:00:00 | | 2006-05-25 | 842,400 | 35.50 | 38.50 | 35.50 | 38.50 | 00:00:00 | | 2006-05-26 | 724,200 | 39.20 | 40.59 | 38.50 | 40.59 | 00:00:00 | | 2006-05-29 | 156,400 | 40.80 | 40.80 | 39.95 | 40.30 | 00:00:00 | | 2006-05-30 | 597,000 | 39.00 | 39.34 | 38.24 | 38.41 | 00:00:00 | | 2006-05-31 | 367,300 | 38.95 | 39.70 | 38.38 | 39.70 | 00:00:00 | | 2006-06-01 | 495,900 | 39.70 | 40.99 | 39.30 | 40.90 | 00:00:00 | | 2006-06-02 | 752,300 | 40.85 | 41.65 | 39.65 | 40.95 | 00:00:00 | | 2006-06-05 | 343,400 | 40.74 | 40.74 | 39.51 | 40.00 | 00:00:00 | | 2006-06-06 | 498,300 | 39.51 | 39.51 | 38.50 | 39.34 | 00:00:00 | | 2006-06-07 | 365,900 | 39.15 | 39.46 | 37.70 | 37.70 | 00:00:00 | | 2006-06-08 | 961,400 | 37.55 | 38.30 | 36.02 | 38.30 | 00:00:00 | | 2006-06-09 | 250,500 | 39.20 | 39.20 | 37.66 | 38.00 | 00:00:00 | | 2006-06-12 | 528,900 | 37.70 | 37.80 | 36.00 | 36.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
